Games Workshop Group (GAW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Games Workshop Group

Date Open High Low Close* Volume
02/12/2020 9,720.00p 9,755.00p 9,560.00p 9,695.00p 81828
01/12/2020 9,850.00p 9,965.00p 9,515.00p 9,790.00p 78139
30/11/2020 9,595.00p 10,000.00p 9,565.00p 9,840.00p 126651
27/11/2020 9,200.00p 9,580.00p 9,200.00p 9,580.00p 100301
26/11/2020 9,205.00p 9,450.00p 9,105.00p 9,385.00p 73044
25/11/2020 9,500.00p 9,500.00p 9,111.84p 9,200.00p 128962
24/11/2020 9,950.00p 10,060.00p 9,405.00p 9,455.00p 120774
23/11/2020 9,920.00p 9,985.00p 9,725.00p 9,845.00p 64434
20/11/2020 10,180.00p 10,180.00p 9,780.00p 9,900.00p 51123
19/11/2020 9,780.00p 10,022.12p 9,750.00p 9,945.00p 109440
18/11/2020 9,730.00p 9,855.00p 9,535.00p 9,755.00p 93736
17/11/2020 9,850.00p 9,855.00p 9,604.75p 9,730.00p 91544
16/11/2020 9,975.00p 10,050.00p 9,474.06p 9,655.00p 154526
13/11/2020 9,885.00p 10,160.00p 9,840.00p 9,845.00p 69917
12/11/2020 9,870.00p 10,290.00p 9,820.00p 10,060.00p 114746
10/11/2020 10,660.00p 10,825.42p 10,065.88p 10,100.00p 213471
09/11/2020 11,760.00p 12,159.50p 10,060.00p 10,590.00p 187083
06/11/2020 10,840.00p 11,540.00p 10,570.00p 11,460.00p 167054
05/11/2020 10,590.00p 10,900.00p 10,590.00p 10,850.00p 106484
04/11/2020 10,450.00p 10,570.00p 10,350.00p 10,520.00p 60416
03/11/2020 10,250.00p 10,500.00p 10,210.00p 10,500.00p 79188
02/11/2020 10,330.00p 10,330.00p 9,846.28p 10,160.00p 121651
30/10/2020 10,480.00p 10,652.42p 10,230.00p 10,370.00p 77613
29/10/2020 10,600.00p 10,761.92p 10,500.00p 10,570.00p 117265
28/10/2020 10,990.00p 11,080.00p 10,480.00p 10,660.00p 117706
27/10/2020 11,040.00p 11,200.00p 10,840.00p 11,000.00p 72792
26/10/2020 10,800.00p 11,040.00p 10,660.00p 10,890.00p 63964
23/10/2020 10,610.00p 10,870.00p 10,550.00p 10,800.00p 105432
22/10/2020 10,400.00p 10,660.00p 10,270.00p 10,600.00p 61283
21/10/2020 10,460.00p 10,590.00p 10,296.98p 10,430.00p 47660
20/10/2020 10,610.00p 10,680.00p 10,400.00p 10,530.00p 52076
19/10/2020 10,500.00p 10,840.91p 10,500.00p 10,600.00p 51319
16/10/2020 10,600.00p 10,869.09p 10,600.00p 10,640.00p 56146
15/10/2020 10,860.00p 10,860.00p 10,450.00p 10,560.00p 46678
14/10/2020 10,810.00p 10,980.00p 10,670.00p 10,870.00p 40620
13/10/2020 11,000.00p 11,000.00p 10,435.16p 10,640.00p 56163
12/10/2020 10,600.00p 10,877.40p 10,430.00p 10,740.00p 68989
09/10/2020 10,200.00p 10,500.00p 10,200.00p 10,480.00p 54074
08/10/2020 10,540.00p 10,630.00p 10,370.00p 10,370.00p 67832
07/10/2020 10,630.00p 10,774.22p 10,530.00p 10,540.00p 52567
06/10/2020 10,580.00p 10,690.00p 10,480.00p 10,600.00p 61042
05/10/2020 10,350.00p 10,600.00p 10,190.00p 10,520.00p 74027
02/10/2020 10,190.00p 10,330.00p 10,013.65p 10,330.00p 48984
01/10/2020 10,240.00p 10,350.00p 10,110.00p 10,290.00p 100581
30/09/2020 10,030.00p 10,190.00p 9,897.65p 10,190.00p 101224
29/09/2020 10,100.00p 10,230.00p 9,965.00p 10,040.00p 74028
28/09/2020 10,000.00p 10,280.00p 9,965.00p 10,000.00p 56607
25/09/2020 9,660.00p 10,010.00p 9,587.15p 9,965.00p 73038
24/09/2020 9,550.00p 9,640.00p 9,240.04p 9,570.00p 87968
23/09/2020 9,490.00p 9,635.00p 9,405.00p 9,610.00p 67344
22/09/2020 9,305.00p 9,655.00p 9,275.00p 9,400.00p 93811
21/09/2020 9,980.00p 10,170.00p 9,331.09p 9,370.00p 122112
18/09/2020 10,010.00p 10,150.00p 9,845.00p 10,100.00p 97119
17/09/2020 9,945.00p 10,130.00p 9,725.00p 9,850.00p 126180
16/09/2020 10,100.00p 10,250.00p 9,960.00p 9,985.00p 73712
15/09/2020 10,130.00p 10,230.00p 9,892.32p 10,020.00p 119733
14/09/2020 10,210.00p 10,290.00p 9,880.00p 10,060.00p 128808
11/09/2020 9,900.00p 10,260.00p 9,700.00p 10,150.00p 130108
10/09/2020 9,600.00p 10,470.00p 9,380.00p 9,750.00p 347042
09/09/2020 8,445.00p 8,825.00p 8,445.00p 8,725.00p 58444
08/09/2020 8,935.00p 8,940.00p 8,360.00p 8,600.00p 70940
07/09/2020 8,590.00p 8,750.00p 8,506.30p 8,750.00p 52737
04/09/2020 8,700.00p 8,910.00p 8,505.00p 8,505.00p 76448
03/09/2020 9,200.00p 9,290.00p 8,650.00p 8,685.00p 98001
02/09/2020 9,305.00p 9,380.00p 9,095.00p 9,210.00p 56387
01/09/2020 9,225.00p 9,350.00p 9,060.00p 9,070.00p 77274
28/08/2020 9,185.00p 9,290.00p 9,009.95p 9,220.00p 79925
27/08/2020 8,940.00p 9,090.00p 8,885.00p 9,020.00p 80396
26/08/2020 8,900.00p 8,940.00p 8,750.00p 8,930.00p 58577
25/08/2020 8,775.00p 8,910.00p 8,626.79p 8,835.00p 75666
24/08/2020 8,975.00p 9,000.00p 8,755.00p 8,770.00p 47139
21/08/2020 8,975.00p 8,975.00p 8,630.00p 8,830.00p 86303
20/08/2020 8,560.00p 8,875.00p 8,505.00p 8,760.00p 89400
19/08/2020 8,780.00p 8,835.00p 8,550.00p 8,655.00p 66694
18/08/2020 8,970.00p 9,080.00p 8,750.00p 8,810.00p 60139
17/08/2020 8,960.00p 9,035.00p 8,837.44p 9,025.00p 88745
14/08/2020 9,150.00p 9,365.00p 8,925.00p 8,960.00p 55424
13/08/2020 9,115.00p 9,255.00p 8,750.00p 9,205.00p 556214
12/08/2020 9,325.00p 9,325.00p 8,960.00p 9,165.00p 71531
11/08/2020 9,230.00p 9,365.00p 9,145.00p 9,200.00p 53611
10/08/2020 9,480.00p 9,562.75p 9,060.00p 9,150.00p 61159
07/08/2020 9,400.00p 9,530.00p 9,250.00p 9,470.00p 65224
06/08/2020 9,165.00p 9,396.97p 9,145.00p 9,350.00p 82034
05/08/2020 9,100.00p 9,150.00p 8,835.00p 9,150.00p 82932
04/08/2020 9,350.00p 9,360.00p 9,045.00p 9,075.00p 81930
03/08/2020 8,900.00p 9,300.00p 8,684.43p 9,300.00p 95811
31/07/2020 9,185.00p 9,185.00p 8,755.00p 8,780.00p 71350
30/07/2020 9,200.00p 9,300.00p 8,883.28p 9,140.00p 109535
29/07/2020 9,335.00p 9,445.00p 9,100.00p 9,160.00p 90203
28/07/2020 8,775.00p 9,450.00p 8,730.00p 9,375.00p 139152
27/07/2020 8,555.00p 8,555.00p 8,310.00p 8,455.00p 45943
24/07/2020 8,500.00p 8,565.00p 8,270.00p 8,370.00p 50696
23/07/2020 8,600.00p 8,600.00p 8,310.00p 8,600.00p 60974
22/07/2020 8,600.00p 8,600.00p 8,315.00p 8,445.00p 57829
21/07/2020 8,600.00p 8,600.00p 8,335.00p 8,430.00p 68673
20/07/2020 8,695.00p 8,810.00p 8,430.00p 8,455.00p 78474
17/07/2020 8,350.00p 8,875.00p 8,350.00p 8,705.00p 119748
16/07/2020 8,430.00p 8,560.00p 8,365.00p 8,530.00p 60076
15/07/2020 8,335.00p 8,590.00p 8,315.00p 8,480.00p 90511
14/07/2020 8,355.00p 8,435.00p 8,228.35p 8,335.00p 73873
13/07/2020 8,100.00p 8,435.00p 8,100.00p 8,390.00p 88928
10/07/2020 8,200.00p 8,305.00p 8,080.00p 8,110.00p 99706
09/07/2020 8,500.00p 8,560.00p 8,220.00p 8,220.00p 92021
08/07/2020 8,230.00p 8,475.00p 8,230.00p 8,330.00p 71064
07/07/2020 8,355.00p 8,515.00p 8,355.00p 8,440.00p 81756
06/07/2020 8,480.00p 8,565.00p 8,350.00p 8,485.00p 54613
03/07/2020 8,515.00p 8,635.00p 8,265.00p 8,335.00p 65202
02/07/2020 8,305.00p 8,505.00p 8,200.00p 8,505.00p 114097
01/07/2020 8,100.00p 8,285.00p 7,969.55p 8,285.00p 177754
30/06/2020 8,100.00p 8,105.00p 7,895.00p 8,015.00p 63615
29/06/2020 7,850.00p 8,195.00p 7,850.00p 8,035.00p 67799
26/06/2020 8,070.00p 8,210.00p 7,955.00p 8,055.00p 51336
25/06/2020 7,920.00p 8,185.00p 7,775.00p 8,070.00p 106992
24/06/2020 8,580.00p 8,580.00p 7,970.00p 7,975.00p 71820
23/06/2020 8,215.00p 8,460.00p 8,140.00p 8,370.00p 92185
22/06/2020 7,960.00p 8,300.00p 7,920.00p 8,135.00p 84971
19/06/2020 8,030.00p 8,081.00p 7,920.00p 8,045.00p 116100
18/06/2020 7,935.00p 8,165.00p 7,920.00p 7,970.00p 65180
17/06/2020 7,990.00p 8,060.00p 7,755.00p 8,060.00p 85477
16/06/2020 7,935.00p 8,180.00p 7,870.00p 7,950.00p 102881
15/06/2020 7,610.00p 7,805.00p 7,515.00p 7,790.00p 82240
12/06/2020 7,400.00p 7,945.84p 7,380.00p 7,720.00p 181559
11/06/2020 7,495.00p 7,495.00p 7,081.45p 7,100.00p 144801
10/06/2020 7,510.00p 7,820.00p 7,410.00p 7,560.00p 200836
09/06/2020 7,465.00p 7,650.00p 7,405.00p 7,625.00p 110988
08/06/2020 7,745.00p 7,770.00p 7,435.00p 7,500.00p 156344
05/06/2020 7,700.00p 7,920.00p 7,591.26p 7,800.00p 192854
04/06/2020 7,940.00p 7,940.00p 7,673.89p 7,700.00p 311460
03/06/2020 7,900.00p 8,035.00p 7,810.00p 7,940.00p 166385
02/06/2020 7,860.00p 8,090.00p 7,663.40p 7,860.00p 184764
01/06/2020 7,950.00p 8,065.00p 7,675.06p 7,800.00p 250497
29/05/2020 7,780.00p 7,970.00p 7,595.00p 7,960.00p 322746
28/05/2020 7,450.00p 7,805.00p 7,245.00p 7,805.00p 237993
27/05/2020 7,145.00p 7,385.96p 7,045.00p 7,335.00p 270690
26/05/2020 6,990.00p 7,165.00p 6,800.00p 7,075.00p 150272
25/05/2020 6,610.00p 6,730.00p 6,445.00p 6,730.00p 156279
22/05/2020 6,610.00p 6,730.00p 6,445.00p 6,730.00p 156793
21/05/2020 6,430.00p 6,669.94p 6,352.58p 6,640.00p 142462
20/05/2020 6,215.00p 6,455.00p 6,142.17p 6,420.00p 129921
19/05/2020 6,100.00p 6,290.00p 6,070.00p 6,200.00p 170208
18/05/2020 6,015.00p 6,248.59p 5,975.00p 6,100.00p 108156
15/05/2020 5,905.00p 5,925.00p 5,790.00p 5,905.00p 104532
14/05/2020 5,910.00p 5,980.00p 5,500.69p 5,770.00p 149824
13/05/2020 5,970.00p 6,100.00p 5,915.00p 5,995.00p 107717
12/05/2020 6,000.00p 6,182.43p 5,995.00p 6,000.00p 106243
11/05/2020 6,135.00p 6,190.00p 5,936.65p 6,115.00p 121627
08/05/2020 5,870.00p 6,059.38p 5,725.00p 5,995.00p 113620
07/05/2020 5,870.00p 6,059.38p 5,725.00p 5,995.00p 112105
06/05/2020 5,900.00p 6,010.00p 5,730.00p 5,860.00p 109075
05/05/2020 6,030.00p 6,055.00p 5,925.00p 5,960.00p 76103
04/05/2020 5,900.00p 5,975.00p 5,727.10p 5,955.00p 132105
01/05/2020 6,000.00p 6,164.23p 5,825.13p 5,970.00p 93259
30/04/2020 6,200.00p 6,330.00p 5,895.00p 6,020.00p 197859
29/04/2020 5,845.00p 6,165.00p 5,750.00p 6,125.00p 182818
28/04/2020 5,430.00p 6,070.00p 5,421.10p 5,805.00p 209765
27/04/2020 5,130.00p 5,406.23p 5,130.00p 5,320.00p 116987
24/04/2020 5,005.00p 5,191.20p 4,982.10p 5,165.00p 76355
23/04/2020 5,020.00p 5,263.49p 5,020.00p 5,125.00p 106734
22/04/2020 5,020.00p 5,150.00p 4,839.43p 5,020.00p 165408
21/04/2020 5,045.00p 5,126.36p 4,980.67p 5,020.00p 140783
20/04/2020 4,994.00p 5,120.00p 4,928.00p 5,060.00p 137665
17/04/2020 4,792.00p 5,015.00p 4,708.00p 4,938.00p 172499
16/04/2020 4,912.00p 4,960.00p 4,654.00p 4,702.00p 212738
15/04/2020 5,025.00p 5,065.00p 4,778.00p 4,832.00p 135982
14/04/2020 4,900.00p 5,105.00p 4,822.00p 5,070.00p 368020
09/04/2020 4,904.00p 5,105.00p 4,728.00p 4,836.00p 222726
08/04/2020 4,620.00p 4,896.00p 4,586.00p 4,896.00p 193254
07/04/2020 4,634.00p 4,944.00p 4,580.00p 4,622.00p 357541
06/04/2020 4,264.00p 4,613.12p 4,250.00p 4,542.00p 309732
03/04/2020 4,278.00p 4,278.00p 4,118.00p 4,168.00p 104301
02/04/2020 4,162.00p 4,272.00p 4,123.95p 4,246.00p 115655
01/04/2020 4,300.00p 4,300.00p 4,060.00p 4,166.00p 223100
31/03/2020 4,420.00p 4,558.00p 4,272.00p 4,330.00p 173490
30/03/2020 4,142.00p 4,350.00p 3,870.00p 4,350.00p 172204
27/03/2020 4,500.00p 4,592.24p 4,068.00p 4,140.00p 144832
26/03/2020 4,568.00p 4,635.15p 4,174.00p 4,456.00p 215037
25/03/2020 4,130.00p 4,669.22p 4,108.00p 4,612.00p 246990
24/03/2020 4,262.00p 4,528.00p 3,846.00p 4,106.00p 237771
23/03/2020 3,778.00p 4,330.00p 3,564.00p 4,292.00p 242898
20/03/2020 3,692.00p 4,440.00p 3,606.00p 3,970.00p 362195
19/03/2020 4,098.00p 4,140.00p 3,572.00p 3,590.00p 220045
18/03/2020 4,260.00p 4,262.00p 3,988.00p 4,032.00p 207728
17/03/2020 4,792.00p 4,868.00p 3,970.65p 4,266.00p 234913
16/03/2020 4,992.00p 5,095.00p 4,542.00p 4,740.00p 207724
13/03/2020 5,315.00p 5,669.53p 5,185.00p 5,280.00p 133106
12/03/2020 5,525.00p 5,580.00p 5,142.70p 5,190.00p 158460
11/03/2020 5,865.00p 5,904.44p 5,700.00p 5,760.00p 354635
10/03/2020 6,005.00p 6,111.96p 5,710.00p 5,775.00p 117583
09/03/2020 5,885.00p 6,070.00p 5,530.19p 5,965.00p 145771
06/03/2020 6,050.00p 6,295.00p 5,968.15p 6,185.00p 167292
05/03/2020 6,725.00p 6,740.00p 6,195.52p 6,285.00p 88567
04/03/2020 6,580.00p 6,845.00p 6,525.00p 6,655.00p 124000
03/03/2020 6,350.00p 6,675.00p 6,325.00p 6,615.00p 135821
02/03/2020 6,470.00p 6,635.00p 6,225.00p 6,270.00p 139140
28/02/2020 6,230.00p 6,365.00p 6,070.00p 6,300.00p 188266
27/02/2020 6,680.00p 6,680.00p 6,260.15p 6,380.00p 128331
26/02/2020 6,580.00p 6,715.00p 6,445.00p 6,690.00p 98504
25/02/2020 6,850.00p 6,945.00p 6,575.00p 6,645.00p 95635
24/02/2020 7,065.00p 7,080.00p 6,766.96p 6,850.00p 120335
21/02/2020 7,080.00p 7,183.46p 7,070.00p 7,115.00p 35948

*Close Price adjusted for both dividends and splits